PHLX Housing Settlement (HGD)

🏛️ アメリカ →
735.59
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 401.71 401.71 401.71 401.71 0.0M
2022-12-29 399.86 399.86 399.86 399.86 0.0M
2022-12-28 406.88 406.88 406.88 406.88 0.0M
2022-12-27 405.24 405.24 405.24 405.24 0.0M
2022-12-23 404.24 404.24 404.24 404.24 0.0M
2022-12-22 402.79 402.79 402.79 402.79 0.0M
2022-12-21 406.12 406.12 406.12 406.12 0.0M
2022-12-20 399.32 399.32 399.32 399.32 0.0M
2022-12-19 407.78 407.78 407.78 407.78 0.0M
2022-12-16 409.54 409.54 409.54 409.54 0.0M
2022-12-15 407.58 407.58 407.58 407.58 0.0M
2022-12-14 418.47 418.47 418.47 418.47 0.0M
2022-12-13 431.51 431.51 431.51 431.51 0.0M
2022-12-12 406.70 406.70 406.70 406.70 0.0M
2022-12-09 405.44 405.44 405.44 405.44 0.0M
2022-12-08 407.38 407.38 407.38 407.38 0.0M
2022-12-07 399.55 399.55 399.55 399.55 0.0M
2022-12-06 403.79 403.79 403.79 403.79 0.0M
2022-12-05 405.55 405.55 405.55 405.55 0.0M
2022-12-02 406.03 406.03 406.03 406.03 0.0M
2022-12-01 415.54 415.54 415.54 415.54 0.0M
2022-11-30 401.61 401.61 401.61 401.61 0.0M
2022-11-29 398.58 398.58 398.58 398.58 0.0M
2022-11-28 404.59 404.59 404.59 404.59 0.0M
2022-11-25 405.82 405.82 405.82 405.82 0.0M
2022-11-23 403.65 403.65 403.65 403.65 0.0M
2022-11-22 400.57 400.57 400.57 400.57 0.0M
2022-11-21 399.15 399.15 399.15 399.15 0.0M
2022-11-18 403.99 403.99 403.99 403.99 0.0M
2022-11-17 393.93 393.93 393.93 393.93 0.0M
2022-11-16 404.70 404.70 404.70 404.70 0.0M
2022-11-15 408.47 408.47 408.47 408.47 0.0M
2022-11-14 407.66 407.66 407.66 407.66 0.0M
2022-11-11 408.27 408.27 408.27 408.27 0.0M
2022-11-10 394.36 394.36 394.36 394.36 0.0M
2022-11-09 371.81 371.81 371.81 371.81 0.0M
2022-11-08 375.68 375.68 375.68 375.68 0.0M
2022-11-07 372.85 372.85 372.85 372.85 0.0M
2022-11-04 369.60 369.60 369.60 369.60 0.0M
2022-11-03 360.95 360.95 360.95 360.95 0.0M
2022-11-02 376.81 376.81 376.81 376.81 0.0M
2022-11-01 384.53 384.53 384.53 384.53 0.0M
2022-10-31 377.50 377.50 377.50 377.50 0.0M
2022-10-28 371.22 371.22 371.22 371.22 0.0M
2022-10-27 372.64 372.64 372.64 372.64 0.0M
2022-10-26 374.38 374.38 374.38 374.38 0.0M
2022-10-25 362.87 362.87 362.87 362.87 0.0M
2022-10-24 360.49 360.49 360.49 360.49 0.0M
2022-10-21 344.68 344.68 344.68 344.68 0.0M
2022-10-20 351.79 351.79 351.79 351.79 0.0M
2022-10-19 362.75 362.75 362.75 362.75 0.0M
2022-10-18 366.49 366.49 366.49 366.49 0.0M
2022-10-17 357.32 357.32 357.32 357.32 0.0M
2022-10-14 364.88 364.88 364.88 364.88 0.0M
2022-10-13 352.18 352.18 352.18 352.18 0.0M
2022-10-12 366.69 366.69 366.69 366.69 0.0M
2022-10-11 363.99 363.99 363.99 363.99 0.0M
2022-10-10 367.42 367.42 367.42 367.42 0.0M
2022-10-07 369.95 369.95 369.95 369.95 0.0M
2022-10-06 372.97 372.97 372.97 372.97 0.0M
2022-10-05 371.19 371.19 371.19 371.19 0.0M
2022-10-04 370.36 370.36 370.36 370.36 0.0M
2022-10-03 356.15 356.15 356.15 356.15 0.0M
2022-09-30 352.49 352.49 352.49 352.49 0.0M
2022-09-29 355.63 355.63 355.63 355.63 0.0M
2022-09-28 350.24 350.24 350.24 350.24 0.0M
2022-09-27 351.62 351.62 351.62 351.62 0.0M
2022-09-26 356.14 356.14 356.14 356.14 0.0M
2022-09-23 354.99 354.99 354.99 354.99 0.0M
2022-09-22 363.67 363.67 363.67 363.67 0.0M
2022-09-21 372.15 372.15 372.15 372.15 0.0M
2022-09-20 372.65 372.65 372.65 372.65 0.0M
2022-09-19 371.44 371.44 371.44 371.44 0.0M
2022-09-16 368.40 368.40 368.40 368.40 0.0M
2022-09-15 369.84 369.84 369.84 369.84 0.0M
2022-09-14 374.72 374.72 374.72 374.72 0.0M
2022-09-13 385.86 385.86 385.86 385.86 0.0M
2022-09-12 397.54 397.54 397.54 397.54 0.0M
2022-09-09 388.88 388.88 388.88 388.88 0.0M
2022-09-08 380.57 380.57 380.57 380.57 0.0M
2022-09-07 376.19 376.19 376.19 376.19 0.0M
2022-09-06 380.54 380.54 380.54 380.54 0.0M
2022-09-02 386.77 386.77 386.77 386.77 0.0M
2022-09-01 379.40 379.40 379.40 379.40 0.0M
2022-08-31 387.43 387.43 387.43 387.43 0.0M
2022-08-30 391.62 391.62 391.62 391.62 0.0M
2022-08-29 389.06 389.06 389.06 389.06 0.0M
2022-08-26 409.88 409.88 409.88 409.88 0.0M
2022-08-25 400.79 400.79 400.79 400.79 0.0M
2022-08-24 394.22 394.22 394.22 394.22 0.0M
2022-08-23 397.84 397.84 397.84 397.84 0.0M
2022-08-22 401.98 401.98 401.98 401.98 0.0M
2022-08-19 414.97 414.97 414.97 414.97 0.0M
2022-08-18 418.65 418.65 418.65 418.65 0.0M
2022-08-17 418.51 418.51 418.51 418.51 0.0M
2022-08-16 419.39 419.39 419.39 419.39 0.0M
2022-08-15 421.69 421.69 421.69 421.69 0.0M
2022-08-12 418.61 418.61 418.61 418.61 0.0M
2022-08-11 417.29 417.29 417.29 417.29 0.0M
2022-08-10 409.77 409.77 409.77 409.77 0.0M
2022-08-09 407.09 407.09 407.09 407.09 0.0M
2022-08-08 406.43 406.43 406.43 406.43 0.0M
2022-08-05 399.59 399.59 399.59 399.59 0.0M
2022-08-04 399.86 399.86 399.86 399.86 0.0M
2022-08-03 402.36 402.36 402.36 402.36 0.0M
2022-08-02 411.83 411.83 411.83 411.83 0.0M
2022-08-01 410.63 410.63 410.63 410.63 0.0M
2022-07-29 411.94 411.94 411.94 411.94 0.0M
2022-07-28 406.50 406.50 406.50 406.50 0.0M
2022-07-27 396.68 396.68 396.68 396.68 0.0M
2022-07-26 397.11 397.11 397.11 397.11 0.0M
2022-07-25 401.98 401.98 401.98 401.98 0.0M
2022-07-22 404.48 404.48 404.48 404.48 0.0M
2022-07-21 390.01 390.01 390.01 390.01 0.0M
2022-07-20 392.01 392.01 392.01 392.01 0.0M
2022-07-19 388.10 388.10 388.10 388.10 0.0M
2022-07-18 386.40 386.40 386.40 386.40 0.0M
2022-07-15 388.06 388.06 388.06 388.06 0.0M
2022-07-14 379.47 379.47 379.47 379.47 0.0M
2022-07-13 376.66 376.66 376.66 376.66 0.0M
2022-07-12 380.68 380.68 380.68 380.68 0.0M
2022-07-11 381.09 381.09 381.09 381.09 0.0M
2022-07-08 380.02 380.02 380.02 380.02 0.0M
2022-07-07 378.46 378.46 378.46 378.46 0.0M
2022-07-06 380.68 380.68 380.68 380.68 0.0M
2022-07-05 365.23 365.23 365.23 365.23 0.0M
2022-07-01 358.05 358.05 358.05 358.05 0.0M
2022-06-30 351.67 351.67 351.67 351.67 0.0M
2022-06-29 356.41 356.41 356.41 356.41 0.0M
2022-06-28 366.02 366.02 366.02 366.02 0.0M
2022-06-27 364.30 364.30 364.30 364.30 0.0M
2022-06-24 357.93 357.93 357.93 357.93 0.0M
2022-06-23 345.99 345.99 345.99 345.99 0.0M
2022-06-22 335.02 335.02 335.02 335.02 0.0M
2022-06-21 342.60 342.60 342.60 342.60 0.0M
2022-06-17 336.32 336.32 336.32 336.32 0.0M
2022-06-16 351.04 351.04 351.04 351.04 0.0M
2022-06-15 364.73 364.73 364.73 364.73 0.0M
2022-06-14 363.80 363.80 363.80 363.80 0.0M
2022-06-13 371.94 371.94 371.94 371.94 0.0M
2022-06-10 393.38 393.38 393.38 393.38 0.0M
2022-06-09 399.88 399.88 399.88 399.88 0.0M
2022-06-08 408.07 408.07 408.07 408.07 0.0M
2022-06-07 404.63 404.63 404.63 404.63 0.0M
2022-06-06 409.54 409.54 409.54 409.54 0.0M
2022-06-03 406.25 406.25 406.25 406.25 0.0M
2022-06-02 406.81 406.81 406.81 406.81 0.0M
2022-06-01 410.57 410.57 410.57 410.57 0.0M
2022-05-31 409.08 409.08 409.08 409.08 0.0M
2022-05-27 407.60 407.60 407.60 407.60 0.0M
2022-05-26 395.71 395.71 395.71 395.71 0.0M
2022-05-25 380.21 380.21 380.21 380.21 0.0M
2022-05-24 386.72 386.72 386.72 386.72 0.0M
2022-05-23 392.06 392.06 392.06 392.06 0.0M
2022-05-20 391.90 391.90 391.90 391.90 0.0M
2022-05-19 382.80 382.80 382.80 382.80 0.0M
2022-05-18 397.24 397.24 397.24 397.24 0.0M
2022-05-17 400.11 400.11 400.11 400.11 0.0M
2022-05-16 394.68 394.68 394.68 394.68 0.0M
2022-05-13 393.01 393.01 393.01 393.01 0.0M
2022-05-12 375.30 375.30 375.30 375.30 0.0M
2022-05-11 389.36 389.36 389.36 389.36 0.0M
2022-05-10 402.43 402.43 402.43 402.43 0.0M
2022-05-09 394.64 394.64 394.64 394.64 0.0M
2022-05-06 401.77 401.77 401.77 401.77 0.0M
2022-05-05 417.58 417.58 417.58 417.58 0.0M
2022-05-04 408.72 408.72 408.72 408.72 0.0M
2022-05-03 401.78 401.78 401.78 401.78 0.0M
2022-05-02 398.47 398.47 398.47 398.47 0.0M
2022-04-29 407.83 407.83 407.83 407.83 0.0M
2022-04-28 405.29 405.29 405.29 405.29 0.0M
2022-04-27 402.65 402.65 402.65 402.65 0.0M
2022-04-26 407.64 407.64 407.64 407.64 0.0M
2022-04-25 399.08 399.08 399.08 399.08 0.0M
2022-04-22 410.24 410.24 410.24 410.24 0.0M
2022-04-21 421.42 421.42 421.42 421.42 0.0M
2022-04-20 413.78 413.78 413.78 413.78 0.0M
2022-04-19 398.74 398.74 398.74 398.74 0.0M
2022-04-18 397.23 397.23 397.23 397.23 0.0M
2022-04-14 405.88 405.88 405.88 405.88 0.0M
2022-04-13 397.32 397.32 397.32 397.32 0.0M
2022-04-12 403.63 403.63 403.63 403.63 0.0M
2022-04-11 392.91 392.91 392.91 392.91 0.0M
2022-04-08 393.14 393.14 393.14 393.14 0.0M
2022-04-07 393.88 393.88 393.88 393.88 0.0M
2022-04-06 398.85 398.85 398.85 398.85 0.0M
2022-04-05 412.74 412.74 412.74 412.74 0.0M
2022-04-04 413.04 413.04 413.04 413.04 0.0M
2022-04-01 411.38 411.38 411.38 411.38 0.0M
2022-03-31 419.88 419.88 419.88 419.88 0.0M
2022-03-30 430.39 430.39 430.39 430.39 0.0M
2022-03-29 425.97 425.97 425.97 425.97 0.0M
2022-03-28 417.78 417.78 417.78 417.78 0.0M
2022-03-25 420.62 420.62 420.62 420.62 0.0M
2022-03-24 420.18 420.18 420.18 420.18 0.0M
2022-03-23 431.59 431.59 431.59 431.59 0.0M
2022-03-22 439.59 439.59 439.59 439.59 0.0M
2022-03-21 446.32 446.32 446.32 446.32 0.0M
2022-03-18 436.97 436.97 436.97 436.97 0.0M
2022-03-17 434.45 434.45 434.45 434.45 0.0M
2022-03-16 435.19 435.19 435.19 435.19 0.0M
2022-03-15 422.06 422.06 422.06 422.06 0.0M
2022-03-14 429.43 429.43 429.43 429.43 0.0M
2022-03-11 434.19 434.19 434.19 434.19 0.0M
2022-03-10 422.94 422.94 422.94 422.94 0.0M
2022-03-09 428.69 428.69 428.69 428.69 0.0M
2022-03-08 417.35 417.35 417.35 417.35 0.0M
2022-03-07 440.50 440.50 440.50 440.50 0.0M
2022-03-04 440.98 440.98 440.98 440.98 0.0M
2022-03-03 454.81 454.81 454.81 454.81 0.0M
2022-03-02 442.45 442.45 442.45 442.45 0.0M
2022-03-01 443.40 443.40 443.40 443.40 0.0M
2022-02-28 440.61 440.61 440.61 440.61 0.0M
2022-02-25 428.48 428.48 428.48 428.48 0.0M
2022-02-24 406.38 406.38 406.38 406.38 0.0M
2022-02-23 431.68 431.68 431.68 431.68 0.0M
2022-02-22 437.99 437.99 437.99 437.99 0.0M
2022-02-18 442.14 442.14 442.14 442.14 0.0M
2022-02-17 450.61 450.61 450.61 450.61 0.0M
2022-02-16 449.98 449.98 449.98 449.98 0.0M
2022-02-15 447.84 447.84 447.84 447.84 0.0M
2022-02-14 445.03 445.03 445.03 445.03 0.0M
2022-02-11 451.74 451.74 451.74 451.74 0.0M
2022-02-10 454.36 454.36 454.36 454.36 0.0M
2022-02-09 461.75 461.75 461.75 461.75 0.0M
2022-02-08 447.26 447.26 447.26 447.26 0.0M
2022-02-07 447.53 447.53 447.53 447.53 0.0M
2022-02-04 458.02 458.02 458.02 458.02 0.0M
2022-02-03 466.69 466.69 466.69 466.69 0.0M
2022-02-02 469.06 469.06 469.06 469.06 0.0M
2022-02-01 471.20 471.20 471.20 471.20 0.0M
2022-01-31 455.09 455.09 455.09 455.09 0.0M
2022-01-28 446.55 446.55 446.55 446.55 0.0M
2022-01-27 453.84 453.84 453.84 453.84 0.0M
2022-01-26 473.56 473.56 473.56 473.56 0.0M
2022-01-25 465.77 465.77 465.77 465.77 0.0M
2022-01-24 452.72 452.72 452.72 452.72 0.0M
2022-01-21 464.95 464.95 464.95 464.95 0.0M
2022-01-20 478.60 478.60 478.60 478.60 0.0M
2022-01-19 482.37 482.37 482.37 482.37 0.0M
2022-01-18 497.54 497.54 497.54 497.54 0.0M
2022-01-14 506.13 506.13 506.13 506.13 0.0M
2022-01-13 517.32 517.32 517.32 517.32 0.0M
2022-01-12 504.46 504.46 504.46 504.46 0.0M
2022-01-11 494.26 494.26 494.26 494.26 0.0M
2022-01-10 487.08 487.08 487.08 487.08 0.0M
2022-01-07 508.25 508.25 508.25 508.25 0.0M
2022-01-06 513.75 513.75 513.75 513.75 0.0M
2022-01-05 522.23 522.23 522.23 522.23 0.0M
2022-01-04 521.14 521.14 521.14 521.14 0.0M
2022-01-03 529.27 529.27 529.27 529.27 0.0M